650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194700,273710890,2455,2455,2455,2455,5861
|
|
20230612,194600,273710890,2455,2455,2455,2455,0
|
|
20230612,194500,273710890,2455,2455,2455,2455,0
|
|
20230612,194400,273710890,2455,2455,2455,2455,0
|
|
20230612,194300,273710890,2455,2455,2455,2455,0
|
|
20230612,194200,273710890,2455,2455,2455,2455,0
|
|
20230612,194100,273710890,2455,2455,2455,2455,0
|
|
20230612,194000,273710890,2455,2455,2455,2455,0
|
|
20230612,193900,273710890,2455,2455,2455,2455,0
|
|
20230612,193800,273710890,2455,2455,2455,2455,0
|
|
20230612,193700,273710890,2455,2455,2455,2455,0
|
|
20230612,193600,273710890,2455,2455,2455,2455,0
|
|
20230612,193500,273710890,2455,2455,2455,2455,0
|
|
20230612,193400,273710890,2455,2455,2455,2455,0
|
|
20230612,193300,273710890,2455,2455,2455,2455,0
|
|
20230612,193200,273710890,2455,2455,2455,2455,0
|
|
20230612,193100,273710890,2455,2455,2455,2455,0
|
|
20230612,193000,273710890,2455,2455,2455,2455,0
|
|
20230612,192900,273710890,2455,2455,2455,2455,0
|
|
20230612,192800,273710890,2455,2455,2455,2455,0
|
|
20230612,192700,273710890,2455,2455,2455,2455,0
|
|
20230612,192600,273710890,2455,2455,2455,2455,0
|
|
20230612,192500,273710890,2455,2455,2455,2455,0
|
|
20230612,192400,273710890,2455,2455,2455,2455,0
|
|
20230612,192300,273710890,2455,2455,2455,2455,0
|
|
20230612,192200,273710890,2455,2455,2455,2455,0
|
|
20230612,192100,273710890,2455,2455,2455,2455,0
|
|
20230612,192000,273710890,2455,2455,2455,2455,0
|
|
20230612,191900,273710890,2455,2455,2455,2455,0
|
|
20230612,191800,273710890,2455,2455,2455,2455,0
|
|
20230612,191700,273710890,2455,2455,2455,2455,5861
|
|
20230612,191600,273710890,2455,2455,2455,2455,0
|
|
20230612,191500,273710890,2455,2455,2455,2455,0
|
|
20230612,191400,273710890,2455,2455,2455,2455,0
|
|
20230612,191300,273710890,2455,2455,2455,2455,0
|
|
20230612,191200,273710890,2455,2455,2455,2455,0
|
|
20230612,191100,273710890,2455,2455,2455,2455,0
|
|
20230612,191000,273710890,2455,2455,2455,2455,0
|
|
20230612,190900,273710890,2455,2455,2455,2455,0
|
|
20230612,190800,273710890,2455,2455,2455,2455,0
|
|
20230612,190700,273710890,2455,2455,2455,2455,0
|
|
20230612,190600,273710890,2455,2455,2455,2455,0
|
|
20230612,190500,273710890,2455,2455,2455,2455,0
|
|
20230612,190400,273710890,2455,2455,2455,2455,0
|
|
20230612,190300,273710890,2455,2455,2455,2455,0
|
|
20230612,190200,273710890,2455,2455,2455,2455,0
|
|
20230612,190100,273710890,2455,2455,2455,2455,0
|
|
20230612,190000,273710890,2455,2455,2455,2455,0
|
|
20230612,185900,273710890,2455,2455,2455,2455,0
|
|
20230612,185800,273710890,2455,2455,2455,2455,0
|
|
20230612,185700,273710890,2455,2455,2455,2455,0
|
|
20230612,185600,273710890,2455,2455,2455,2455,0
|
|
20230612,185500,273710890,2455,2455,2455,2455,0
|
|
20230612,185400,273710890,2455,2455,2455,2455,0
|
|
20230612,185300,273710890,2455,2455,2455,2455,0
|
|
20230612,185200,273710890,2455,2455,2455,2455,0
|
|
20230612,185100,273710890,2455,2455,2455,2455,0
|
|
20230612,185000,273710890,2455,2455,2455,2455,0
|
|
20230612,184900,273710890,2455,2455,2455,2455,0
|
|
20230612,184800,273710890,2455,2455,2455,2455,0
|
|
20230612,184700,273710890,2455,2455,2455,2455,5861
|
|
20230612,184600,273710890,2455,2455,2455,2455,0
|
|
20230612,184500,273710890,2455,2455,2455,2455,0
|
|
20230612,184400,273710890,2455,2455,2455,2455,0
|
|
20230612,184300,273710890,2455,2455,2455,2455,0
|
|
20230612,184200,273710890,2455,2455,2455,2455,0
|
|
20230612,184100,273710890,2455,2455,2455,2455,0
|
|
20230612,184000,273710890,2455,2455,2455,2455,0
|
|
20230612,183900,273710890,2455,2455,2455,2455,0
|
|
20230612,183800,273710890,2455,2455,2455,2455,0
|
|
20230612,183700,273710890,2455,2455,2455,2455,0
|
|
20230612,183600,273710890,2455,2455,2455,2455,0
|
|
20230612,183500,273710890,2455,2455,2455,2455,0
|
|
20230612,183400,273710890,2455,2455,2455,2455,0
|
|
20230612,183300,273710890,2455,2455,2455,2455,0
|
|
20230612,183200,273710890,2455,2455,2455,2455,0
|
|
20230612,183100,273710890,2455,2455,2455,2455,0
|
|
20230612,183000,273710890,2455,2455,2455,2455,0
|
|
20230612,182900,273710890,2455,2455,2455,2455,0
|
|
20230612,182800,273710890,2455,2455,2455,2455,0
|
|
20230612,182700,273710890,2455,2455,2455,2455,0
|
|
20230612,182600,273710890,2455,2455,2455,2455,0
|
|
20230612,182500,273710890,2455,2455,2455,2455,0
|
|
20230612,182400,273710890,2455,2455,2455,2455,0
|
|
20230612,182300,273710890,2455,2455,2455,2455,0
|
|
20230612,182200,273710890,2455,2455,2455,2455,0
|
|
20230612,182100,273710890,2455,2455,2455,2455,0
|
|
20230612,182000,273710890,2455,2455,2455,2455,0
|
|
20230612,181900,273710890,2455,2455,2455,2455,0
|
|
20230612,181800,273710890,2455,2455,2455,2455,0
|
|
20230612,181700,273710890,2455,2455,2455,2455,5861
|
|
20230612,181600,273710890,2455,2455,2455,2455,0
|
|
20230612,181500,273710890,2455,2455,2455,2455,0
|
|
20230612,181400,273710890,2455,2455,2455,2455,0
|
|
20230612,181300,273710890,2455,2455,2455,2455,0
|
|
20230612,181200,273710890,2455,2455,2455,2455,0
|
|
20230612,181100,273710890,2455,2455,2455,2455,0
|
|
20230612,181000,273710890,2455,2455,2455,2455,0
|
|
20230612,180900,273710890,2455,2455,2455,2455,0
|
|
20230612,180800,273710890,2455,2455,2455,2455,0
|
|
20230612,180700,273710890,2455,2455,2455,2455,0
|
|
20230612,180600,273710890,2455,2455,2455,2455,0
|
|
20230612,180500,273710890,2455,2455,2455,2455,0
|
|
20230612,180400,273710890,2455,2455,2455,2455,0
|
|
20230612,180300,273710890,2455,2455,2455,2455,0
|
|
20230612,180200,273710890,2455,2455,2455,2455,0
|
|
20230612,180100,273710890,2455,2455,2455,2455,0
|
|
20230612,180000,273710890,2455,2455,2455,2455,0
|
|
20230612,175900,273710890,2455,2455,2455,2455,0
|
|
20230612,175800,273710890,2455,2455,2455,2455,0
|
|
20230612,175700,273710890,2455,2455,2455,2455,0
|
|
20230612,175600,273710890,2455,2455,2455,2455,0
|
|
20230612,175500,273710890,2455,2455,2455,2455,0
|
|
20230612,175400,273710890,2455,2455,2455,2455,0
|
|
20230612,175300,273710890,2455,2455,2455,2455,0
|
|
20230612,175200,273710890,2455,2455,2455,2455,0
|
|
20230612,175100,273710890,2455,2455,2455,2455,0
|
|
20230612,175000,273710890,2455,2455,2455,2455,0
|
|
20230612,174900,273710890,2455,2455,2455,2455,0
|
|
20230612,174800,273710890,2455,2455,2455,2455,0
|
|
20230612,174700,273710890,2455,2455,2455,2455,5861
|
|
20230612,174600,273710890,2455,2455,2455,2455,0
|
|
20230612,174500,273710890,2455,2455,2455,2455,0
|
|
20230612,174400,273710890,2455,2455,2455,2455,0
|
|
20230612,174300,273710890,2455,2455,2455,2455,0
|
|
20230612,174200,273710890,2455,2455,2455,2455,0
|
|
20230612,174100,273710890,2455,2455,2455,2455,0
|
|
20230612,174000,273710890,2455,2455,2455,2455,0
|
|
20230612,173900,273710890,2455,2455,2455,2455,0
|
|
20230612,173800,273710890,2455,2455,2455,2455,0
|
|
20230612,173700,273710890,2455,2455,2455,2455,0
|
|
20230612,173600,273710890,2455,2455,2455,2455,0
|
|
20230612,173500,273710890,2455,2455,2455,2455,0
|
|
20230612,173400,273710890,2455,2455,2455,2455,0
|
|
20230612,173300,273710890,2455,2455,2455,2455,0
|
|
20230612,173200,273710890,2455,2455,2455,2455,0
|
|
20230612,173100,273710890,2455,2455,2455,2455,0
|
|
20230612,173000,273710890,2455,2455,2455,2455,0
|
|
20230612,172900,273710890,2455,2455,2455,2455,0
|
|
20230612,172800,273710890,2455,2455,2455,2455,0
|
|
20230612,172700,273710890,2455,2455,2455,2455,0
|
|
20230612,172600,273710890,2455,2455,2455,2455,0
|
|
20230612,172500,273710890,2455,2455,2455,2455,0
|
|
20230612,172400,273710890,2455,2455,2455,2455,0
|
|
20230612,172300,273710890,2455,2455,2455,2455,0
|
|
20230612,172200,273710890,2455,2455,2455,2455,0
|
|
20230612,172100,273710890,2455,2455,2455,2455,0
|
|
20230612,172000,273710890,2455,2455,2455,2455,0
|
|
20230612,171900,273710890,2455,2455,2455,2455,0
|
|
20230612,171800,273710890,2455,2455,2455,2455,0
|
|
20230612,171700,273710890,2455,2455,2455,2455,5861
|
|
20230612,171600,273710890,2455,2455,2455,2455,0
|
|
20230612,171500,273710890,2455,2455,2455,2455,0
|
|
20230612,171400,273710890,2455,2455,2455,2455,0
|
|
20230612,171300,273710890,2455,2455,2455,2455,0
|
|
20230612,171200,273710890,2455,2455,2455,2455,0
|
|
20230612,171100,273710890,2455,2455,2455,2455,0
|
|
20230612,171000,273710890,2455,2455,2455,2455,0
|
|
20230612,170900,273710890,2455,2455,2455,2455,0
|
|
20230612,170800,273710890,2455,2455,2455,2455,0
|
|
20230612,170700,273710890,2455,2455,2455,2455,0
|
|
20230612,170600,273710890,2455,2455,2455,2455,0
|
|
20230612,170500,273710890,2455,2455,2455,2455,0
|
|
20230612,170400,273710890,2455,2455,2455,2455,0
|
|
20230612,170300,273710890,2455,2455,2455,2455,0
|
|
20230612,170200,273710890,2455,2455,2455,2455,0
|
|
20230612,170100,273710890,2455,2455,2455,2455,0
|
|
20230612,170000,273710890,2455,2455,2455,2455,0
|
|
20230612,165900,273710890,2455,2455,2455,2455,0
|
|
20230612,165800,273710890,2455,2455,2455,2455,0
|
|
20230612,165700,273710890,2455,2455,2455,2455,0
|
|
20230612,165600,273710890,2455,2455,2455,2455,0
|
|
20230612,165500,273710890,2455,2455,2455,2455,0
|
|
20230612,165400,273710890,2455,2455,2455,2455,0
|
|
20230612,165300,273710890,2455,2455,2455,2455,0
|
|
20230612,165200,273710890,2455,2455,2455,2455,0
|
|
20230612,165100,273710890,2455,2455,2455,2455,0
|
|
20230612,165000,273710890,2455,2455,2455,2455,0
|
|
20230612,164900,273710890,2455,2455,2455,2455,0
|
|
20230612,164800,273710890,2455,2455,2455,2455,0
|
|
20230612,164700,273710890,2455,2455,2455,2455,5861
|
|
20230612,164600,273710890,2455,2455,2455,2455,0
|
|
20230612,164500,273710890,2455,2455,2455,2455,0
|
|
20230612,164400,273710890,2455,2455,2455,2455,0
|
|
20230612,164300,273710890,2455,2455,2455,2455,0
|
|
20230612,164200,273710890,2455,2455,2455,2455,0
|
|
20230612,164100,273710890,2455,2455,2455,2455,0
|
|
20230612,164000,273710890,2455,2455,2455,2455,0
|
|
20230612,163900,273710890,2455,2455,2455,2455,0
|
|
20230612,163800,273710890,2455,2455,2455,2455,0
|
|
20230612,163700,273710890,2455,2455,2455,2455,0
|
|
20230612,163600,273710890,2455,2455,2455,2455,0
|
|
20230612,163500,273710890,2455,2455,2455,2455,0
|
|
20230612,163400,273710890,2455,2455,2455,2455,0
|
|
20230612,163300,273710890,2455,2455,2455,2455,0
|
|
20230612,163200,273710890,2455,2455,2455,2455,0
|
|
20230612,163100,273710890,2455,2455,2455,2455,0
|
|
20230612,163000,273710890,2455,2455,2455,2455,0
|
|
20230612,162900,273710890,2455,2455,2455,2455,0
|
|
20230612,162800,273710890,2455,2455,2455,2455,0
|
|
20230612,162700,273710890,2455,2455,2455,2455,0
|
|
20230612,162600,273710890,2455,2455,2455,2455,0
|
|
20230612,162500,273710890,2455,2455,2455,2455,0
|
|
20230612,162400,273710890,2455,2455,2455,2455,0
|
|
20230612,162300,273710890,2455,2455,2455,2455,0
|
|
20230612,162200,273710890,2455,2455,2455,2455,0
|
|
20230612,162100,273710890,2455,2455,2455,2455,0
|
|
20230612,162000,273710890,2455,2455,2455,2455,0
|
|
20230612,161900,273710890,2455,2455,2455,2455,0
|
|
20230612,161800,273710890,2455,2455,2455,2455,0
|
|
20230612,161700,273710890,2455,2455,2455,2455,5861
|
|
20230612,161600,273710890,2455,2455,2455,2455,0
|
|
20230612,161500,273710890,2455,2455,2455,2455,0
|
|
20230612,161400,273710890,2455,2455,2455,2455,0
|
|
20230612,161300,273710890,2455,2455,2455,2455,0
|
|
20230612,161200,273710890,2455,2455,2455,2455,0
|
|
20230612,161100,273710890,2455,2455,2455,2455,0
|
|
20230612,161000,273710890,2455,2455,2455,2455,0
|
|
20230612,160900,273710890,2455,2455,2455,2455,0
|
|
20230612,160800,273710890,2455,2455,2455,2455,0
|
|
20230612,160700,273710890,2455,2455,2455,2455,0
|
|
20230612,160600,273710890,2455,2455,2455,2455,0
|
|
20230612,160500,273710890,2455,2455,2455,2455,0
|
|
20230612,160400,273710890,2455,2455,2455,2455,0
|
|
20230612,160300,273710890,2455,2455,2455,2455,0
|
|
20230612,160200,273710890,2455,2455,2455,2455,0
|
|
20230612,160100,273710890,2455,2455,2455,2455,0
|
|
20230612,160000,273710890,2455,2455,2455,2455,0
|
|
20230612,155900,273710890,2455,2455,2455,2455,0
|
|
20230612,155800,273710890,2455,2455,2455,2455,0
|
|
20230612,155700,273710890,2455,2455,2455,2455,0
|
|
20230612,155600,273710890,2455,2455,2455,2455,0
|
|
20230612,155500,273710890,2455,2455,2455,2455,0
|
|
20230612,155400,273710890,2455,2455,2455,2455,0
|
|
20230612,155300,273710890,2455,2455,2455,2455,0
|
|
20230612,155200,273710890,2455,2455,2455,2455,0
|
|
20230612,155100,273710890,2455,2455,2455,2455,0
|
|
20230612,155000,273710890,2455,2455,2455,2455,0
|
|
20230612,154900,273710890,2455,2455,2455,2455,0
|
|
20230612,154800,273710890,2455,2455,2455,2455,0
|
|
20230612,154700,273710890,2455,2455,2455,2455,5861
|
|
20230612,154600,273710890,2455,2455,2455,2455,0
|
|
20230612,154500,273710890,2455,2455,2455,2455,0
|
|
20230612,154400,273710890,2455,2455,2455,2455,0
|
|
20230612,154300,273710890,2455,2455,2455,2455,0
|
|
20230612,154200,273710890,2455,2455,2455,2455,0
|
|
20230612,154100,273710890,2455,2455,2455,2455,0
|
|
20230612,154000,273710890,2455,2455,2455,2455,0
|
|
20230612,153900,273710890,2455,2455,2455,2455,0
|
|
20230612,153800,273710890,2455,2455,2455,2455,0
|
|
20230612,153700,273710890,2455,2455,2455,2455,0
|
|
20230612,153600,273710890,2455,2455,2455,2455,0
|
|
20230612,153500,273710890,2455,2455,2455,2455,0
|
|
20230612,153400,273710890,2455,2455,2455,2455,0
|
|
20230612,153300,273710890,2455,2455,2455,2455,0
|
|
20230612,153200,273710890,2455,2455,2455,2455,0
|
|
20230612,153100,273710890,2455,2455,2455,2455,0
|
|
20230612,153000,273710890,2455,2455,2455,2455,5861
|
|
20230612,152900,259322135,2465,2465,2465,2465,0
|
|
20230612,152800,259322135,2465,2465,2465,2465,0
|
|
20230612,152700,259322135,2465,2465,2465,2465,0
|
|
20230612,152600,259322135,2465,2465,2465,2465,0
|
|
20230612,152500,259322135,2465,2465,2465,2465,0
|
|
20230612,152400,259322135,2465,2465,2465,2465,0
|
|
20230612,152300,259322135,2465,2465,2465,2465,0
|
|
20230612,152200,259322135,2465,2465,2465,2465,0
|
|
20230612,152100,259322135,2465,2465,2465,2465,0
|
|
20230612,152000,259322135,2465,2465,2465,2465,0
|
|
20230612,151900,259322135,2465,2460,2465,2455,861
|
|
20230612,151800,257207755,2460,2460,2460,2460,17
|
|
20230612,151700,257165935,2465,2465,2465,2465,3
|
|
20230612,151600,257158540,2455,2460,2460,2455,2017
|
|
20230612,151500,252206095,2460,2460,2460,2460,2
|
|
20230612,151400,252201175,2465,2460,2470,2455,6096
|
|
20230612,151300,237193450,2470,2465,2470,2465,700
|
|
20230612,151200,235465080,2465,2465,2465,2465,129
|
|
20230612,151100,235147095,2465,2465,2465,2465,200
|
|
20230612,151000,234654095,2465,2460,2465,2460,1080
|
|
20230612,150900,231992795,2465,2465,2465,2465,101
|
|
20230612,150800,231743830,2465,2465,2465,2465,0
|
|
20230612,150700,231743830,2465,2465,2465,2465,500
|
|
20230612,150600,230511330,2465,2465,2465,2465,20
|
|
20230612,150500,230462030,2465,2465,2465,2465,2
|
|
20230612,150400,230457100,2465,2465,2465,2465,0
|
|
20230612,150300,230457100,2465,2465,2465,2465,25
|
|
20230612,150200,230395475,2465,2465,2465,2465,0
|
|
20230612,150100,230395475,2465,2465,2465,2465,0
|
|
20230612,150000,230395475,2465,2465,2465,2465,90
|
|
20230612,145900,230173625,2465,2465,2465,2465,101
|
|
20230612,145800,229924660,2465,2465,2465,2465,20
|
|
20230612,145700,229875360,2465,2465,2465,2465,0
|
|
20230612,145600,229875360,2465,2465,2465,2465,0
|
|
20230612,145500,229875360,2465,2465,2465,2465,0
|
|
20230612,145400,229875360,2465,2465,2465,2465,4
|
|
20230612,145300,229865500,2465,2465,2465,2465,709
|
|
20230612,145200,228117815,2465,2465,2465,2465,2090
|
|
20230612,145100,222965965,2470,2470,2470,2470,24
|
|
20230612,145000,222906685,2470,2470,2470,2470,0
|
|
20230612,144900,222906685,2470,2470,2470,2470,14
|
|
20230612,144800,222872105,2465,2465,2465,2465,0
|
|
20230612,144700,222872105,2465,2465,2465,2465,2
|
|
20230612,144600,222867175,2465,2465,2465,2465,0
|
|
20230612,144500,222867175,2465,2465,2465,2465,7
|
|
20230612,144400,222849920,2470,2470,2470,2470,0
|
|
20230612,144300,222849920,2470,2470,2470,2470,0
|
|
20230612,144200,222849920,2470,2470,2470,2470,0
|
|
20230612,144100,222849920,2470,2470,2470,2470,0
|
|
20230612,144000,222849920,2470,2470,2470,2470,0
|
|
20230612,143900,222849920,2470,2470,2470,2470,35
|
|
20230612,143800,222763470,2470,2470,2470,2470,1
|
|
20230612,143700,222761000,2465,2465,2465,2465,6
|
|
20230612,143600,222746210,2470,2470,2470,2470,0
|
|
20230612,143500,222746210,2470,2470,2470,2470,0
|
|
20230612,143400,222746210,2470,2470,2470,2470,30
|
|
20230612,143300,222672110,2470,2470,2470,2470,0
|
|
20230612,143200,222672110,2470,2470,2470,2470,0
|
|
20230612,143100,222672110,2470,2470,2470,2470,368
|
|
20230612,143000,221763150,2460,2465,2465,2460,880
|
|
20230612,142900,219596510,2470,2470,2470,2470,0
|
|
20230612,142800,219596510,2470,2470,2470,2470,0
|
|
20230612,142700,219596510,2470,2470,2470,2470,0
|
|
20230612,142600,219596510,2470,2470,2470,2470,0
|
|
20230612,142500,219596510,2470,2470,2470,2470,0
|
|
20230612,142400,219596510,2470,2465,2470,2460,434
|
|
20230612,142300,218527005,2470,2460,2470,2460,699
|
|
20230612,142200,216807435,2460,2470,2470,2460,1100
|
|
20230612,142100,214100435,2470,2470,2470,2470,1
|
|
20230612,142000,214097965,2465,2465,2465,2465,64
|
|
20230612,141900,213940205,2465,2465,2465,2465,7
|
|
20230612,141800,213922950,2470,2470,2470,2470,1
|
|
20230612,141700,213920480,2465,2465,2465,2465,7
|
|
20230612,141600,213903225,2470,2460,2470,2460,52
|
|
20230612,141500,213775295,2465,2480,2480,2465,4062
|
|
20230612,141400,203746035,2480,2480,2480,2480,0
|
|
20230612,141300,203746035,2480,2480,2480,2480,1
|
|
20230612,141200,203743555,2470,2475,2475,2470,2122
|
|
20230612,141100,198501605,2470,2470,2470,2470,0
|
|
20230612,141000,198501605,2470,2470,2470,2470,30
|
|
20230612,140900,198427505,2480,2480,2480,2480,0
|
|
20230612,140800,198427505,2480,2480,2480,2480,0
|
|
20230612,140700,198427505,2480,2480,2480,2480,0
|
|
20230612,140600,198427505,2480,2480,2480,2480,0
|
|
20230612,140500,198427505,2480,2480,2480,2480,0
|
|
20230612,140400,198427505,2480,2480,2480,2480,11
|
|
20230612,140300,198400225,2475,2475,2475,2475,0
|
|
20230612,140200,198400225,2475,2475,2475,2475,0
|
|
20230612,140100,198400225,2475,2475,2475,2475,0
|
|
20230612,140000,198400225,2475,2475,2475,2475,307
|
|
20230612,135900,197640400,2480,2480,2480,2480,0
|
|
20230612,135800,197640400,2480,2475,2480,2470,1025
|
|
20230612,135700,195103640,2485,2485,2485,2485,14
|
|
20230612,135600,195068850,2485,2485,2485,2485,0
|
|
20230612,135500,195068850,2485,2485,2485,2485,0
|
|
20230612,135400,195068850,2485,2485,2485,2485,0
|
|
20230612,135300,195068850,2485,2485,2485,2485,0
|
|
20230612,135200,195068850,2485,2485,2485,2485,100
|
|
20230612,135100,194820350,2485,2485,2485,2485,0
|
|
20230612,135000,194820350,2485,2485,2485,2485,0
|
|
20230612,134900,194820350,2485,2475,2485,2475,8
|
|
20230612,134800,194800540,2485,2485,2485,2485,0
|
|
20230612,134700,194800540,2485,2485,2485,2485,1
|
|
20230612,134600,194798055,2475,2475,2475,2475,501
|
|
20230612,134500,193558080,2485,2485,2485,2485,0
|
|
20230612,134400,193558080,2485,2485,2485,2485,0
|
|
20230612,134300,193558080,2485,2480,2485,2480,43
|
|
20230612,134200,193451435,2480,2480,2480,2480,0
|
|
20230612,134100,193451435,2480,2480,2480,2480,0
|
|
20230612,134000,193451435,2480,2480,2480,2480,7
|
|
20230612,133900,193434075,2485,2485,2485,2485,0
|
|
20230612,133800,193434075,2485,2485,2485,2485,0
|
|
20230612,133700,193434075,2485,2485,2485,2485,1
|
|
20230612,133600,193431590,2490,2490,2490,2490,0
|
|
20230612,133500,193431590,2490,2490,2490,2490,1
|
|
20230612,133400,193429100,2485,2490,2490,2485,401
|
|
20230612,133300,192432610,2480,2480,2480,2480,482
|
|
20230612,133200,191237250,2490,2490,2490,2490,102
|
|
20230612,133100,190983270,2490,2490,2490,2490,0
|
|
20230612,133000,190983270,2490,2490,2490,2490,100
|
|
20230612,132900,190734270,2480,2480,2480,2480,2
|
|
20230612,132800,190729310,2490,2490,2490,2490,510
|
|
20230612,132700,189459410,2490,2490,2490,2490,0
|
|
20230612,132600,189459410,2490,2490,2490,2490,0
|
|
20230612,132500,189459410,2490,2490,2490,2490,0
|
|
20230612,132400,189459410,2490,2490,2490,2490,0
|
|
20230612,132300,189459410,2490,2490,2490,2490,0
|
|
20230612,132200,189459410,2490,2490,2490,2490,0
|
|
20230612,132100,189459410,2490,2490,2490,2490,0
|
|
20230612,132000,189459410,2490,2490,2490,2490,10
|
|
20230612,131900,189434510,2490,2490,2490,2490,0
|
|
20230612,131800,189434510,2490,2490,2490,2490,0
|
|
20230612,131700,189434510,2490,2490,2490,2490,0
|
|
20230612,131600,189434510,2490,2490,2490,2490,10
|
|
20230612,131500,189409610,2490,2490,2490,2490,0
|
|
20230612,131400,189409610,2490,2490,2490,2490,0
|
|
20230612,131300,189409610,2490,2490,2490,2490,0
|
|
20230612,131200,189409610,2490,2490,2490,2490,0
|
|
20230612,131100,189409610,2490,2485,2490,2480,4082
|
|
20230612,131000,179266900,2490,2490,2490,2490,0
|
|
20230612,130900,179266900,2490,2490,2490,2490,0
|
|
20230612,130800,179266900,2490,2490,2490,2490,0
|
|
20230612,130700,179266900,2490,2490,2490,2490,0
|
|
20230612,130600,179266900,2490,2490,2490,2490,0
|
|
20230612,130500,179266900,2490,2490,2490,2490,0
|
|
20230612,130400,179266900,2490,2490,2490,2490,0
|
|
20230612,130300,179266900,2490,2490,2490,2490,0
|
|
20230612,130200,179266900,2490,2490,2490,2490,0
|
|
20230612,130100,179266900,2490,2490,2490,2490,0
|
|
20230612,130000,179266900,2490,2490,2490,2490,0
|
|
20230612,125900,179266900,2490,2490,2490,2490,10
|
|
20230612,125800,179242000,2485,2485,2485,2485,4010
|
|
20230612,125700,169277150,2485,2485,2485,2485,1
|
|
20230612,125600,169274665,2490,2485,2490,2485,6
|
|
20230612,125500,169259750,2485,2495,2495,2485,300
|
|
20230612,125400,168514235,2490,2490,2490,2490,17
|
|
20230612,125300,168471905,2495,2485,2495,2485,90
|
|
20230612,125200,168248240,2485,2485,2485,2485,0
|
|
20230612,125100,168248240,2485,2485,2485,2485,12
|
|
20230612,125000,168218420,2485,2485,2485,2485,2
|
|
20230612,124900,168213450,2485,2485,2485,2480,1807
|
|
20230612,124800,163725695,2480,2480,2480,2480,0
|
|
20230612,124700,163725695,2480,2480,2480,2480,510
|
|
20230612,124600,162460895,2480,2480,2480,2480,1
|
|
20230612,124500,162458415,2485,2485,2485,2485,0
|
|
20230612,124400,162458415,2485,2485,2485,2485,0
|
|
20230612,124300,162458415,2485,2485,2485,2485,0
|
|
20230612,124200,162458415,2485,2485,2485,2485,0
|
|
20230612,124100,162458415,2485,2485,2485,2485,10
|
|
20230612,124000,162433565,2485,2485,2485,2485,0
|
|
20230612,123900,162433565,2485,2485,2485,2485,1
|
|
20230612,123800,162431080,2480,2480,2480,2480,161
|
|
20230612,123700,162031800,2480,2480,2480,2480,375
|
|
20230612,123600,161101800,2480,2480,2480,2480,0
|
|
20230612,123500,161101800,2480,2480,2480,2480,0
|
|
20230612,123400,161101800,2480,2480,2480,2480,0
|
|
20230612,123300,161101800,2480,2480,2480,2480,7
|
|
20230612,123200,161084440,2480,2480,2480,2480,0
|
|
20230612,123100,161084440,2480,2480,2480,2480,284
|
|
20230612,123000,160380120,2480,2480,2480,2480,0
|
|
20230612,122900,160380120,2480,2480,2480,2480,0
|
|
20230612,122800,160380120,2480,2480,2480,2480,0
|
|
20230612,122700,160380120,2480,2480,2480,2480,0
|
|
20230612,122600,160380120,2480,2475,2480,2475,7
|
|
20230612,122500,160362790,2475,2475,2475,2475,2
|
|
20230612,122400,160357840,2475,2475,2475,2475,1682
|
|
20230612,122300,156194890,2475,2475,2475,2475,0
|
|
20230612,122200,156194890,2475,2475,2475,2475,1
|
|
20230612,122100,156192415,2470,2470,2470,2470,0
|
|
20230612,122000,156192415,2470,2470,2470,2470,0
|
|
20230612,121900,156192415,2470,2470,2470,2470,54
|
|
20230612,121800,156059035,2470,2475,2475,2470,39
|
|
20230612,121700,155962700,2470,2470,2470,2470,0
|
|
20230612,121600,155962700,2470,2475,2475,2470,2269
|
|
20230612,121500,150358210,2480,2480,2480,2480,0
|
|
20230612,121400,150358210,2480,2480,2480,2480,0
|
|
20230612,121300,150358210,2480,2480,2480,2480,0
|
|
20230612,121200,150358210,2480,2480,2480,2480,0
|
|
20230612,121100,150358210,2480,2480,2480,2480,0
|
|
20230612,121000,150358210,2480,2480,2480,2480,0
|
|
20230612,120900,150358210,2480,2480,2480,2480,0
|
|
20230612,120800,150358210,2480,2480,2480,2480,10
|
|
20230612,120700,150333410,2480,2480,2480,2480,0
|
|
20230612,120600,150333410,2480,2480,2480,2480,1
|
|
20230612,120500,150330930,2480,2480,2480,2480,0
|
|
20230612,120400,150330930,2480,2480,2480,2480,1
|
|
20230612,120300,150328450,2470,2470,2470,2470,105
|
|
20230612,120200,150069100,2480,2480,2480,2480,7
|
|
20230612,120100,150051740,2480,2480,2480,2480,0
|
|
20230612,120000,150051740,2480,2480,2480,2480,0
|
|
20230612,115900,150051740,2480,2480,2480,2480,5
|
|
20230612,115800,150039340,2480,2480,2480,2480,1
|
|
20230612,115700,150036860,2475,2475,2475,2475,40
|
|
20230612,115600,149937860,2475,2475,2475,2475,752
|
|
20230612,115500,148076660,2485,2485,2485,2485,1
|
|
20230612,115400,148074175,2470,2470,2470,2470,0
|
|
20230612,115300,148074175,2470,2470,2470,2470,9
|
|
20230612,115200,148051945,2475,2475,2475,2475,0
|
|
20230612,115100,148051945,2475,2475,2475,2475,50
|
|
20230612,115000,147928195,2485,2485,2485,2485,0
|
|
20230612,114900,147928195,2485,2485,2485,2485,0
|
|
20230612,114800,147928195,2485,2485,2485,2485,0
|
|
20230612,114700,147928195,2485,2485,2485,2485,102
|
|
20230612,114600,147674725,2475,2475,2475,2475,0
|
|
20230612,114500,147674725,2475,2475,2475,2475,0
|
|
20230612,114400,147674725,2475,2475,2475,2475,915
|
|
20230612,114300,145410100,2485,2485,2485,2485,0
|
|
20230612,114200,145410100,2485,2485,2485,2485,1
|
|
20230612,114100,145407615,2480,2480,2480,2480,612
|
|
20230612,114000,143889855,2480,2480,2480,2480,0
|
|
20230612,113900,143889855,2480,2480,2480,2480,5
|
|
20230612,113800,143877455,2480,2480,2485,2480,208
|
|
20230612,113700,143360615,2480,2485,2485,2480,20
|
|
20230612,113600,143310920,2485,2485,2485,2485,11
|
|
20230612,113500,143283585,2495,2495,2495,2495,0
|
|
20230612,113400,143283585,2495,2495,2495,2495,0
|
|
20230612,113300,143283585,2495,2495,2495,2495,0
|
|
20230612,113200,143283585,2495,2495,2495,2495,0
|
|
20230612,113100,143283585,2495,2495,2495,2495,1
|
|
20230612,113000,143281090,2475,2475,2475,2475,294
|
|
20230612,112900,142553440,2480,2480,2480,2480,50
|
|
20230612,112800,142429440,2480,2480,2480,2480,10
|
|
20230612,112700,142404640,2480,2480,2480,2480,92
|
|
20230612,112600,142176480,2485,2485,2485,2485,0
|
|
20230612,112500,142176480,2485,2485,2485,2485,10
|
|
20230612,112400,142151630,2485,2485,2485,2485,50
|
|
20230612,112300,142027380,2480,2480,2480,2480,1350
|
|
20230612,112200,138679380,2495,2495,2495,2495,0
|
|
20230612,112100,138679380,2495,2495,2495,2495,0
|
|
20230612,112000,138679380,2495,2490,2495,2490,2
|
|
20230612,111900,138674395,2480,2485,2485,2480,2767
|
|
20230612,111800,131812170,2490,2490,2490,2490,0
|
|
20230612,111700,131812170,2490,2490,2490,2490,0
|
|
20230612,111600,131812170,2490,2490,2490,2490,0
|
|
20230612,111500,131812170,2490,2490,2490,2490,2
|
|
20230612,111400,131807190,2485,2485,2485,2485,1116
|
|
20230612,111300,129033930,2495,2495,2495,2495,0
|
|
20230612,111200,129033930,2495,2495,2495,2495,0
|
|
20230612,111100,129033930,2495,2495,2495,2495,0
|
|
20230612,111000,129033930,2495,2495,2495,2495,1
|
|
20230612,110900,129031435,2485,2485,2485,2485,0
|
|
20230612,110800,129031435,2485,2485,2485,2485,0
|
|
20230612,110700,129031435,2485,2485,2485,2485,0
|
|
20230612,110600,129031435,2485,2485,2495,2485,1169
|
|
20230612,110500,126126440,2485,2485,2485,2485,679
|
|
20230612,110400,124439125,2490,2490,2490,2490,300
|
|
20230612,110300,123692125,2495,2490,2495,2490,501
|
|
20230612,110200,122444630,2485,2485,2485,2485,0
|
|
20230612,110100,122444630,2485,2485,2485,2485,10
|
|
20230612,110000,122419780,2495,2490,2500,2490,1093
|
|
20230612,105900,119692335,2490,2490,2490,2490,265
|
|
20230612,105800,119032485,2500,2495,2500,2495,301
|
|
20230612,105700,118281485,2495,2495,2495,2495,1
|
|
20230612,105600,118278990,2500,2500,2500,2500,0
|
|
20230612,105500,118278990,2500,2500,2500,2500,0
|
|
20230612,105400,118278990,2500,2500,2500,2500,0
|
|
20230612,105300,118278990,2500,2500,2500,2500,0
|
|
20230612,105200,118278990,2500,2490,2500,2490,1200
|
|
20230612,105100,115290220,2485,2485,2485,2485,1000
|
|
20230612,105000,112805220,2490,2490,2490,2490,24
|
|
20230612,104900,112745460,2495,2495,2495,2495,0
|
|
20230612,104800,112745460,2495,2495,2495,2495,103
|
|
20230612,104700,112488475,2495,2495,2495,2495,0
|
|
20230612,104600,112488475,2495,2495,2495,2495,0
|
|
20230612,104500,112488475,2495,2495,2495,2495,0
|
|
20230612,104400,112488475,2495,2495,2495,2495,12
|
|
20230612,104300,112458535,2480,2480,2480,2480,0
|
|
20230612,104200,112458535,2480,2480,2480,2480,0
|
|
20230612,104100,112458535,2480,2480,2480,2480,0
|
|
20230612,104000,112458535,2480,2485,2485,2480,83
|
|
20230612,103900,112252670,2480,2485,2485,2480,435
|
|
20230612,103800,111173770,2485,2485,2485,2485,0
|
|
20230612,103700,111173770,2485,2485,2485,2485,42
|
|
20230612,103600,111069400,2485,2485,2485,2485,1186
|
|
20230612,103500,108122190,2490,2490,2490,2490,993
|
|
20230612,103400,105649620,2490,2490,2490,2490,19
|
|
20230612,103300,105602310,2490,2490,2490,2490,20
|
|
20230612,103200,105552510,2495,2490,2495,2490,511
|
|
20230612,103100,104280065,2495,2495,2495,2495,50
|
|
20230612,103000,104155315,2495,2495,2500,2490,366
|
|
20230612,102900,103243620,2490,2495,2495,2490,358
|
|
20230612,102800,102350470,2500,2500,2500,2500,0
|
|
20230612,102700,102350470,2500,2500,2500,2500,0
|
|
20230612,102600,102350470,2500,2500,2500,2500,100
|
|
20230612,102500,102100470,2495,2495,2495,2495,122
|
|
20230612,102400,101796080,2500,2500,2500,2500,0
|
|
20230612,102300,101796080,2500,2500,2500,2500,0
|
|
20230612,102200,101796080,2500,2500,2500,2500,14
|
|
20230612,102100,101761080,2500,2500,2500,2500,5
|
|
20230612,102000,101748580,2500,2500,2500,2500,0
|
|
20230612,101900,101748580,2500,2500,2500,2500,0
|
|
20230612,101800,101748580,2500,2505,2505,2500,3618
|
|
20230612,101700,92703510,2510,2510,2510,2510,0
|
|
20230612,101600,92703510,2510,2510,2510,2510,0
|
|
20230612,101500,92703510,2510,2510,2510,2510,0
|
|
20230612,101400,92703510,2510,2510,2510,2510,0
|
|
20230612,101300,92703510,2510,2510,2510,2510,0
|
|
20230612,101200,92703510,2510,2510,2510,2510,5
|
|
20230612,101100,92690960,2505,2505,2505,2505,0
|
|
20230612,101000,92690960,2505,2505,2505,2505,0
|
|
20230612,100900,92690960,2505,2505,2505,2505,0
|
|
20230612,100800,92690960,2505,2505,2505,2505,0
|
|
20230612,100700,92690960,2505,2505,2505,2505,1
|
|
20230612,100600,92688455,2500,2500,2500,2500,0
|
|
20230612,100500,92688455,2500,2500,2500,2500,0
|
|
20230612,100400,92688455,2500,2505,2505,2500,826
|
|
20230612,100300,90620875,2505,2505,2505,2505,0
|
|
20230612,100200,90620875,2505,2505,2505,2505,0
|
|
20230612,100100,90620875,2505,2510,2510,2505,20
|
|
20230612,100000,90570725,2500,2505,2505,2500,360
|
|
20230612,095900,89670525,2505,2505,2505,2505,5
|
|
20230612,095800,89658000,2510,2510,2510,2510,0
|
|
20230612,095700,89658000,2510,2510,2510,2510,0
|
|
20230612,095600,89658000,2510,2510,2510,2510,0
|
|
20230612,095500,89658000,2510,2510,2510,2510,12
|
|
20230612,095400,89627880,2510,2510,2510,2510,0
|
|
20230612,095300,89627880,2510,2510,2510,2510,0
|
|
20230612,095200,89627880,2510,2510,2510,2510,0
|
|
20230612,095100,89627880,2510,2510,2510,2510,212
|
|
20230612,095000,89095760,2495,2495,2495,2490,11392
|
|
20230612,094900,60679565,2495,2500,2500,2490,27
|
|
20230612,094800,60612230,2495,2500,2500,2495,154
|
|
20230612,094700,60227500,2500,2500,2500,2500,6083
|
|
20230612,094600,45020000,2505,2510,2510,2505,3713
|
|
20230612,094500,35718435,2510,2510,2510,2510,0
|
|
20230612,094400,35718435,2510,2510,2510,2510,506
|
|
20230612,094300,34448375,2510,2510,2510,2510,221
|
|
20230612,094200,33893665,2510,2510,2510,2510,0
|
|
20230612,094100,33893665,2510,2520,2520,2510,2418
|
|
20230612,094000,27821175,2520,2520,2520,2520,537
|
|
20230612,093900,26467935,2525,2525,2525,2525,0
|
|
20230612,093800,26467935,2525,2525,2525,2525,2
|
|
20230612,093700,26462885,2525,2525,2525,2525,0
|
|
20230612,093600,26462885,2525,2525,2525,2525,50
|
|
20230612,093500,26336635,2510,2510,2510,2510,0
|
|
20230612,093400,26336635,2510,2520,2520,2510,1208
|
|
20230612,093300,23300135,2530,2530,2530,2530,0
|
|
20230612,093200,23300135,2530,2520,2530,2520,303
|
|
20230612,093100,22536545,2530,2530,2530,2530,0
|
|
20230612,093000,22536545,2530,2530,2530,2530,0
|
|
20230612,092900,22536545,2530,2530,2530,2530,0
|
|
20230612,092800,22536545,2530,2530,2530,2530,50
|
|
20230612,092700,22410045,2525,2525,2525,2525,0
|
|
20230612,092600,22410045,2525,2525,2525,2525,902
|
|
20230612,092500,20132495,2535,2535,2535,2535,0
|
|
20230612,092400,20132495,2535,2535,2535,2535,197
|
|
20230612,092300,19633100,2535,2535,2535,2535,0
|
|
20230612,092200,19633100,2535,2535,2535,2535,221
|
|
20230612,092100,19072865,2540,2540,2540,2540,0
|
|
20230612,092000,19072865,2540,2540,2540,2540,0
|
|
20230612,091900,19072865,2540,2540,2540,2540,0
|
|
20230612,091800,19072865,2540,2530,2540,2530,343
|
|
20230612,091700,18205035,2530,2530,2530,2530,20
|
|
20230612,091600,18154435,2550,2550,2550,2535,1949
|
|
20230612,091500,13212880,2525,2525,2525,2525,0
|
|
20230612,091400,13212880,2525,2525,2525,2525,0
|
|
20230612,091300,13212880,2525,2520,2525,2520,83
|
|
20230612,091200,13003605,2520,2520,2520,2520,50
|
|
20230612,091100,12877605,2520,2520,2520,2520,0
|
|
20230612,091000,12877605,2520,2520,2520,2520,349
|
|
20230612,090900,11998125,2520,2520,2520,2520,0
|
|
20230612,090800,11998125,2520,2520,2520,2520,27
|
|
20230612,090700,11930085,2520,2520,2520,2520,3
|
|
20230612,090600,11922525,2515,2515,2515,2515,45
|
|
20230612,090500,11809350,2515,2515,2515,2515,261
|
|
20230612,090400,11152935,2515,2515,2515,2515,0
|
|
20230612,090300,11152935,2515,2515,2515,2515,2228
|
|
20230612,090200,5549515,2515,2520,2520,2515,345
|
|
20230612,090100,4681825,2515,2525,2525,2515,435
|
|
20230612,090000,3587030,2530,2540,2540,2530,1417
|